Mdundo Com As historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-04 | 7.380 | 8.100 | 7.280 | 7.400 | 6.660 | 78,219 |
| 2022-05-03 | 6.980 | 7.400 | 6.980 | 7.260 | 6.534 | 13,611 |
| 2022-05-02 | 6.980 | 6.980 | 6.860 | 6.900 | 6.210 | 19,104 |
| 2022-04-29 | 6.920 | 6.940 | 6.520 | 6.940 | 6.246 | 4,793 |
| 2022-04-28 | 6.960 | 6.980 | 6.740 | 6.880 | 6.192 | 6,147 |
| 2022-04-27 | 6.720 | 6.720 | 6.600 | 6.600 | 5.940 | 2,678 |
| 2022-04-26 | 6.480 | 7.000 | 6.480 | 7.000 | 6.300 | 25,518 |
| 2022-04-25 | 6.780 | 6.780 | 6.480 | 6.480 | 5.832 | 2,401 |
| 2022-04-22 | 6.640 | 6.920 | 6.640 | 6.660 | 5.994 | 1,026 |
| 2022-04-21 | 6.540 | 6.660 | 6.540 | 6.660 | 5.994 | 9,563 |
| 2022-04-20 | 6.640 | 6.720 | 6.620 | 6.720 | 6.048 | 4,439 |
| 2022-04-19 | 6.460 | 6.460 | 6.440 | 6.440 | 5.796 | 700 |
| 2022-04-13 | 6.420 | 6.420 | 6.400 | 6.400 | 5.760 | 122 |
| 2022-04-11 | 6.900 | 6.900 | 6.900 | 6.900 | 6.210 | 177 |
| 2022-04-08 | 6.360 | 6.900 | 6.360 | 6.500 | 5.850 | 1,206 |
| 2022-04-07 | 6.600 | 6.600 | 6.480 | 6.480 | 5.832 | 1,547 |
| 2022-04-06 | 6.720 | 6.740 | 6.600 | 6.600 | 5.940 | 1,803 |
| 2022-04-04 | 6.900 | 6.900 | 6.620 | 6.620 | 5.958 | 890 |
| 2022-04-01 | 6.920 | 7.080 | 6.920 | 7.080 | 6.372 | 2,693 |
| 2022-03-31 | 6.900 | 6.900 | 6.700 | 6.700 | 6.030 | 1,000 |
| 2022-03-30 | 6.700 | 7.060 | 6.660 | 6.900 | 6.210 | 6,810 |
| 2022-03-29 | 6.300 | 7.800 | 6.300 | 6.560 | 5.904 | 11,009 |
| 2022-03-28 | 6.220 | 6.220 | 6.220 | 6.220 | 5.598 | 540 |
| 2022-03-25 | 6.220 | 6.320 | 6.000 | 6.320 | 5.688 | 5,518 |
| 2022-03-24 | 6.900 | 6.900 | 6.260 | 6.560 | 5.904 | 3,640 |
| 2022-03-23 | 6.880 | 6.920 | 6.880 | 6.920 | 6.228 | 2,190 |
| 2022-03-22 | 6.820 | 6.840 | 6.500 | 6.500 | 5.850 | 1,427 |
| 2022-03-18 | 6.980 | 6.980 | 6.000 | 6.400 | 5.760 | 3,834 |
| 2022-03-17 | 6.500 | 6.500 | 6.500 | 6.500 | 5.850 | 4,441 |
| 2022-03-16 | 6.280 | 6.860 | 6.000 | 6.000 | 5.400 | 32,154 |
| 2022-03-15 | 6.540 | 6.540 | 6.040 | 6.100 | 5.490 | 13,653 |
| 2022-03-14 | 6.660 | 6.700 | 6.540 | 6.540 | 5.886 | 851 |
| 2022-03-11 | 6.980 | 6.980 | 6.600 | 6.660 | 5.994 | 5,234 |
| 2022-03-10 | 6.980 | 7.000 | 6.520 | 6.520 | 5.868 | 1,824 |
| 2022-03-09 | 6.980 | 6.980 | 6.520 | 6.520 | 5.868 | 17,322 |
| 2022-03-08 | 6.720 | 6.720 | 6.500 | 6.500 | 5.850 | 4,423 |
| 2022-03-07 | 6.520 | 7.000 | 6.520 | 7.000 | 6.300 | 14,181 |
| 2022-03-04 | 6.800 | 7.000 | 6.800 | 7.000 | 6.300 | 5,321 |
| 2022-03-03 | 7.500 | 7.500 | 6.800 | 7.020 | 6.318 | 14,299 |
| 2022-03-02 | 7.480 | 7.480 | 7.000 | 7.000 | 6.300 | 8,609 |
| 2022-03-01 | 7.060 | 7.060 | 7.060 | 7.060 | 6.354 | 1,683 |
| 2022-02-28 | 7.040 | 7.420 | 7.040 | 7.400 | 6.660 | 1,732 |
| 2022-02-25 | 7.060 | 7.400 | 6.980 | 7.080 | 6.372 | 16,550 |
| 2022-02-24 | 7.020 | 7.020 | 7.000 | 7.000 | 6.300 | 18,351 |
| 2022-02-23 | 7.500 | 7.500 | 7.000 | 7.000 | 6.300 | 13,611 |
| 2022-02-22 | 7.400 | 7.800 | 7.400 | 7.700 | 6.930 | 25,661 |
| 2022-02-21 | 7.700 | 7.800 | 7.380 | 7.440 | 6.696 | 34,820 |
| 2022-02-18 | 7.520 | 7.700 | 7.220 | 7.700 | 6.930 | 12,748 |
| 2022-02-17 | 7.400 | 8.140 | 7.340 | 7.540 | 6.786 | 7,859 |
| 2022-02-16 | 7.700 | 8.020 | 7.480 | 7.500 | 6.750 | 31,529 |
| 2022-02-15 | 7.740 | 8.280 | 7.680 | 7.680 | 6.912 | 26,838 |
| 2022-02-14 | 7.600 | 8.000 | 7.500 | 7.700 | 6.930 | 36,459 |
| 2022-02-11 | 6.500 | 9.100 | 6.500 | 7.500 | 6.750 | 70,970 |
| 2022-02-10 | 6.900 | 6.900 | 6.500 | 6.740 | 6.066 | 37,080 |
| 2022-02-09 | 6.820 | 7.180 | 6.820 | 6.860 | 6.174 | 13,211 |
| 2022-02-08 | 6.140 | 7.280 | 6.000 | 6.820 | 6.138 | 58,241 |
| 2022-02-07 | 6.320 | 6.500 | 5.760 | 6.500 | 5.850 | 12,734 |
| 2022-02-04 | 6.180 | 6.380 | 5.620 | 6.080 | 5.472 | 29,349 |
| 2022-02-03 | 5.500 | 6.980 | 5.500 | 6.380 | 5.742 | 54,876 |
| 2022-02-02 | 5.620 | 5.620 | 5.360 | 5.360 | 4.824 | 3,194 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (DKK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.